XU030
BIST 30
12:50:27
16998.94 ₺
-128.90 (%-0.75)
Previous Close: 17127.84·
Volatility: 1.03
Day Low₺16929.14
Day High₺17104.73
Market Data
Week over week (WoW)
+6.65%
Month over month (MoM)
+9.72%
Year to date (YTD)
+39.07%
Year over year (YoY)
+66.47%
XU030: BIST 30 Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,308.6052
CLOSE 1,307.2611
Low
LOW 993.05
High
HIGH 1,648.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 1,394.05 | 1,406.81 | 1,389.89 | 1,406.81 |
| 01/02/2020 | 1,396.87 | 1,403.15 | 1,370.28 | 1,380.25 |
| 01/05/2020 | 1,367.39 | 1,373.27 | 1,352.44 | 1,355.14 |
| 01/06/2020 | 1,369.6 | 1,376.24 | 1,362.46 | 1,365.75 |
| 01/07/2020 | 1,348.53 | 1,377.32 | 1,345.77 | 1,372.38 |
| 01/08/2020 | 1,400.6 | 1,438.06 | 1,400.49 | 1,436.06 |
| 01/09/2020 | 1,438.74 | 1,450.32 | 1,431.66 | 1,444.56 |
| 01/12/2020 | 1,456.54 | 1,473.17 | 1,455.78 | 1,463.38 |
| 01/13/2020 | 1,464.4 | 1,475.71 | 1,454.57 | 1,474.44 |
| 01/14/2020 | 1,471.23 | 1,478.89 | 1,462.02 | 1,465.95 |
| 01/15/2020 | 1,470.45 | 1,484.31 | 1,464.34 | 1,466.41 |
| 01/16/2020 | 1,474.55 | 1,477.21 | 1,461.6 | 1,472.28 |
| 01/19/2020 | 1,477.28 | 1,490.58 | 1,477.28 | 1,485.78 |
| 01/20/2020 | 1,475.54 | 1,500.57 | 1,471.53 | 1,496.79 |
| 01/21/2020 | 1,505.17 | 1,509.25 | 1,480.02 | 1,484.1 |
| 01/22/2020 | 1,478.77 | 1,491.85 | 1,476.14 | 1,479.67 |
| 01/23/2020 | 1,494.8 | 1,497.63 | 1,455.34 | 1,472.64 |
| 01/26/2020 | 1,453.11 | 1,463.69 | 1,442.41 | 1,444.61 |
| 01/27/2020 | 1,452.31 | 1,455.09 | 1,434.53 | 1,439.96 |
| 01/28/2020 | 1,449.27 | 1,451.17 | 1,437.74 | 1,439.38 |
| 01/29/2020 | 1,433.13 | 1,445.07 | 1,424.72 | 1,445.07 |
| 01/30/2020 | 1,446.46 | 1,449.01 | 1,429.42 | 1,429.42 |
| 02/02/2020 | 1,432.6 | 1,435.25 | 1,423.38 | 1,428.79 |
| 02/03/2020 | 1,444.51 | 1,468.96 | 1,440.53 | 1,467.89 |
| 02/04/2020 | 1,470.76 | 1,486.9 | 1,465.27 | 1,468.28 |
| 02/05/2020 | 1,472.88 | 1,488.25 | 1,463.1 | 1,466.59 |
| 02/06/2020 | 1,468.34 | 1,472.27 | 1,447.42 | 1,448.48 |
| 02/09/2020 | 1,439.78 | 1,448.63 | 1,401.24 | 1,417.99 |
| 02/10/2020 | 1,431.06 | 1,439.92 | 1,407.76 | 1,436.3 |
| 02/11/2020 | 1,437.61 | 1,456.13 | 1,428.93 | 1,437.98 |
| 02/12/2020 | 1,436.56 | 1,444.58 | 1,428.94 | 1,440.89 |
| 02/13/2020 | 1,447.44 | 1,454 | 1,434.78 | 1,435.52 |
| 02/16/2020 | 1,446.02 | 1,448.74 | 1,441.1 | 1,443.53 |
| 02/17/2020 | 1,438.22 | 1,438.34 | 1,424.94 | 1,430.22 |
| 02/18/2020 | 1,434.64 | 1,440.37 | 1,418.89 | 1,427.28 |
| 02/19/2020 | 1,427.73 | 1,429.2 | 1,380.25 | 1,388.08 |
| 02/20/2020 | 1,380.69 | 1,408.89 | 1,375.57 | 1,400.41 |
| 02/23/2020 | 1,377.97 | 1,377.97 | 1,355.99 | 1,371.41 |
| 02/24/2020 | 1,380.65 | 1,384.22 | 1,359.14 | 1,362.56 |
| 02/25/2020 | 1,362.47 | 1,374.74 | 1,346.94 | 1,373.49 |
| 02/26/2020 | 1,357.54 | 1,363.44 | 1,316.39 | 1,316.39 |
| 02/27/2020 | 1,191.15 | 1,285.09 | 1,191.15 | 1,263.04 |
| 03/01/2020 | 1,291.08 | 1,302.41 | 1,265.94 | 1,275.71 |
| 03/02/2020 | 1,295.95 | 1,326.52 | 1,295.68 | 1,326.52 |
| 03/03/2020 | 1,323.16 | 1,349.85 | 1,319.46 | 1,324.32 |
| 03/04/2020 | 1,344.42 | 1,351.64 | 1,330.22 | 1,335.95 |
| 03/05/2020 | 1,332.78 | 1,342.3 | 1,300.12 | 1,308.97 |
| 03/08/2020 | 1,273.22 | 1,273.34 | 1,228.26 | 1,241.39 |
| 03/09/2020 | 1,271.46 | 1,283.93 | 1,219.34 | 1,219.95 |
| 03/10/2020 | 1,213.59 | 1,242.41 | 1,195.91 | 1,220.3 |
| 03/11/2020 | 1,190.12 | 1,195.39 | 1,124.78 | 1,137.74 |
| 03/12/2020 | 1,139.31 | 1,201.19 | 1,114.79 | 1,158.49 |
| 03/15/2020 | 1,117.05 | 1,117.05 | 1,051.6 | 1,066.09 |
| 03/16/2020 | 1,081.86 | 1,081.86 | 996.64 | 1,058.54 |
| 03/17/2020 | 1,034.18 | 1,069.31 | 1,028.34 | 1,041.34 |
| 03/18/2020 | 1,034.33 | 1,057.09 | 1,020.94 | 1,035.49 |
| 03/19/2020 | 1,059.06 | 1,070.57 | 1,027.78 | 1,037.27 |
| 03/22/2020 | 1,003.38 | 1,046.02 | 993.05 | 1,014.1 |
| 03/23/2020 | 1,054.97 | 1,079.93 | 1,046.24 | 1,074.01 |
| 03/24/2020 | 1,087.23 | 1,104.32 | 1,058.38 | 1,066.04 |
| 03/25/2020 | 1,064.2 | 1,100.29 | 1,059.62 | 1,097.35 |
| 03/26/2020 | 1,099.96 | 1,106.32 | 1,055.4 | 1,055.4 |
| 03/29/2020 | 1,052.22 | 1,063.66 | 1,039.3 | 1,053.54 |
| 03/30/2020 | 1,067.99 | 1,079.47 | 1,058.46 | 1,067.91 |
| 03/31/2020 | 1,050.47 | 1,076.23 | 1,045.9 | 1,061.48 |
| 04/01/2020 | 1,069.15 | 1,077.31 | 1,050.16 | 1,066.63 |
| 04/02/2020 | 1,067.02 | 1,071.48 | 1,060.57 | 1,064.67 |
| 04/05/2020 | 1,081.97 | 1,093.12 | 1,076.24 | 1,092.25 |
| 04/06/2020 | 1,105.63 | 1,126.25 | 1,098.7 | 1,098.7 |
| 04/07/2020 | 1,099.15 | 1,108.94 | 1,092.64 | 1,108.43 |
| 04/08/2020 | 1,120.87 | 1,144.13 | 1,113.49 | 1,144.13 |
| 04/09/2020 | 1,148.63 | 1,166.49 | 1,138.33 | 1,152.4 |
| 04/12/2020 | 1,138.53 | 1,161 | 1,133.34 | 1,147.42 |
| 04/13/2020 | 1,161.15 | 1,178.37 | 1,160.59 | 1,177.78 |
| 04/14/2020 | 1,182.44 | 1,185.82 | 1,134.22 | 1,143.38 |
| 04/15/2020 | 1,153.55 | 1,158.18 | 1,136 | 1,143.85 |
| 04/16/2020 | 1,170.04 | 1,177.64 | 1,162.44 | 1,169.22 |
| 04/19/2020 | 1,173.83 | 1,179.65 | 1,164.9 | 1,174.68 |
| 04/20/2020 | 1,166.49 | 1,168.31 | 1,151.49 | 1,155.3 |
| 04/21/2020 | 1,160.73 | 1,168.32 | 1,157.53 | 1,157.9 |
| 04/23/2020 | 1,159.86 | 1,170.23 | 1,152.46 | 1,161.89 |
| 04/26/2020 | 1,175.84 | 1,190.83 | 1,175.51 | 1,189.7 |
| 04/27/2020 | 1,191.56 | 1,195.94 | 1,179.84 | 1,181.82 |
| 04/28/2020 | 1,187.41 | 1,192.97 | 1,178.44 | 1,191.29 |
| 04/29/2020 | 1,195.22 | 1,200.7 | 1,168.15 | 1,187.61 |
| 05/03/2020 | 1,177.52 | 1,177.52 | 1,151.89 | 1,158.06 |
| 05/04/2020 | 1,167.01 | 1,168.74 | 1,147.64 | 1,155.65 |
| 05/05/2020 | 1,156.43 | 1,162.01 | 1,148.45 | 1,154.03 |
| 05/06/2020 | 1,154.01 | 1,161.45 | 1,145.4 | 1,149.33 |
| 05/07/2020 | 1,154.39 | 1,163.08 | 1,143.22 | 1,145.91 |
| 05/10/2020 | 1,151.9 | 1,154.75 | 1,142.07 | 1,142.07 |
| 05/11/2020 | 1,143.36 | 1,162.61 | 1,140.35 | 1,161.18 |
| 05/12/2020 | 1,161.28 | 1,173.18 | 1,157.38 | 1,164.18 |
| 05/13/2020 | 1,161.56 | 1,163.87 | 1,146.77 | 1,153.3 |
| 05/14/2020 | 1,158.47 | 1,173.56 | 1,158.29 | 1,158.29 |
| 05/17/2020 | 1,170.69 | 1,188.95 | 1,170.69 | 1,186.03 |
| 05/19/2020 | 1,191.96 | 1,197.82 | 1,184.13 | 1,184.13 |
| 05/20/2020 | 1,185.02 | 1,198.49 | 1,185.02 | 1,191.9 |
| 05/21/2020 | 1,189.3 | 1,199.77 | 1,184.21 | 1,194.74 |
| 05/26/2020 | 1,203.96 | 1,222.64 | 1,203.96 | 1,216.37 |
| 05/27/2020 | 1,222.7 | 1,234.72 | 1,215.7 | 1,224.7 |
| 05/28/2020 | 1,222.17 | 1,229.4 | 1,217.21 | 1,229.18 |
| 05/31/2020 | 1,241.16 | 1,250.96 | 1,239.65 | 1,249.5 |
| 06/01/2020 | 1,255.78 | 1,265.56 | 1,247.45 | 1,259 |
| 06/02/2020 | 1,268.69 | 1,274.79 | 1,262.43 | 1,271.05 |
| 06/03/2020 | 1,274.03 | 1,281.84 | 1,267.07 | 1,279.08 |
| 06/04/2020 | 1,286.67 | 1,293.86 | 1,280.24 | 1,286.64 |
| 06/07/2020 | 1,289.34 | 1,298.4 | 1,276.24 | 1,280.45 |
| 06/08/2020 | 1,283.89 | 1,288.79 | 1,265.38 | 1,272.84 |
| 06/09/2020 | 1,276.65 | 1,285.27 | 1,273.92 | 1,277.67 |
| 06/10/2020 | 1,272.72 | 1,279.29 | 1,262.4 | 1,267.24 |
| 06/11/2020 | 1,258.9 | 1,276.96 | 1,251.96 | 1,272.09 |
| 06/14/2020 | 1,266.27 | 1,271.66 | 1,257.23 | 1,266.36 |
| 06/15/2020 | 1,281.01 | 1,292.69 | 1,279.29 | 1,279.86 |
| 06/16/2020 | 1,282.48 | 1,285.46 | 1,270.03 | 1,276.21 |
| 06/17/2020 | 1,277.7 | 1,300.25 | 1,277.7 | 1,298.43 |
| 06/18/2020 | 1,312.22 | 1,324.39 | 1,307.29 | 1,317.97 |
| 06/21/2020 | 1,331.76 | 1,340.64 | 1,326.21 | 1,335.72 |
| 06/22/2020 | 1,340.42 | 1,348.41 | 1,334.84 | 1,336.9 |
| 06/23/2020 | 1,336.72 | 1,341.19 | 1,324.96 | 1,325.9 |
| 06/24/2020 | 1,325.03 | 1,334.07 | 1,315.31 | 1,322.6 |
| 06/25/2020 | 1,334.36 | 1,336.24 | 1,323.45 | 1,326.14 |
| 06/28/2020 | 1,326.8 | 1,342.23 | 1,322.42 | 1,340.21 |
| 06/29/2020 | 1,347.03 | 1,353.46 | 1,342.46 | 1,347.19 |
| 06/30/2020 | 1,354.37 | 1,356.37 | 1,323.55 | 1,324.81 |
| 07/01/2020 | 1,330.57 | 1,344.54 | 1,329.44 | 1,339.95 |
| 07/02/2020 | 1,344.25 | 1,345 | 1,315.57 | 1,320.46 |
| 07/05/2020 | 1,330.37 | 1,349.92 | 1,330.37 | 1,349.17 |
| 07/06/2020 | 1,351.42 | 1,362.54 | 1,334.85 | 1,357.58 |
| 07/07/2020 | 1,358.69 | 1,364.95 | 1,347.09 | 1,348.62 |
| 07/08/2020 | 1,355.72 | 1,360.32 | 1,320.66 | 1,322.59 |
| 07/09/2020 | 1,318.55 | 1,318.55 | 1,293.89 | 1,312.85 |
| 07/12/2020 | 1,326.6 | 1,347.36 | 1,323.61 | 1,347.36 |
| 07/13/2020 | 1,344.65 | 1,350.4 | 1,332.29 | 1,339.25 |
| 07/15/2020 | 1,350.01 | 1,356.38 | 1,346.9 | 1,348.08 |
| 07/16/2020 | 1,346.91 | 1,349.05 | 1,340.57 | 1,343.79 |
| 07/19/2020 | 1,343.19 | 1,351.91 | 1,339.21 | 1,345.3 |
| 07/20/2020 | 1,354.23 | 1,361.98 | 1,324.51 | 1,334.55 |
| 07/21/2020 | 1,342.41 | 1,348.78 | 1,332.17 | 1,337.03 |
| 07/22/2020 | 1,343.85 | 1,355.47 | 1,341.94 | 1,348.21 |
| 07/23/2020 | 1,342.21 | 1,349.47 | 1,338.91 | 1,348.49 |
| 07/26/2020 | 1,356.13 | 1,361.33 | 1,347.53 | 1,350 |
| 07/27/2020 | 1,349.99 | 1,351.76 | 1,300.99 | 1,300.99 |
| 07/28/2020 | 1,304.27 | 1,307.2 | 1,258.82 | 1,272.22 |
| 07/29/2020 | 1,272.95 | 1,273.5 | 1,257.85 | 1,259.64 |
| 08/03/2020 | 1,273.35 | 1,276.48 | 1,199.72 | 1,221.3 |
| 08/04/2020 | 1,231.09 | 1,239.85 | 1,202.54 | 1,228.03 |
| 08/05/2020 | 1,225.63 | 1,229.66 | 1,170.82 | 1,170.82 |
| 08/06/2020 | 1,167.78 | 1,198.66 | 1,124.14 | 1,196.61 |
| 08/09/2020 | 1,190.63 | 1,211.05 | 1,175.86 | 1,207.17 |
| 08/10/2020 | 1,214.37 | 1,252.45 | 1,214.37 | 1,248.68 |
| 08/11/2020 | 1,253.77 | 1,260.37 | 1,235.02 | 1,255.05 |
| 08/12/2020 | 1,261.19 | 1,268.55 | 1,235.38 | 1,239.73 |
| 08/13/2020 | 1,231.74 | 1,235.17 | 1,215.44 | 1,220.17 |
| 08/16/2020 | 1,222.05 | 1,231.73 | 1,214.5 | 1,228.75 |
| 08/17/2020 | 1,231.38 | 1,247.28 | 1,226.93 | 1,236.62 |
| 08/18/2020 | 1,245.6 | 1,281.16 | 1,245.41 | 1,278.8 |
| 08/19/2020 | 1,279.04 | 1,283.83 | 1,262.82 | 1,278.82 |
| 08/20/2020 | 1,284.89 | 1,297.46 | 1,255.21 | 1,259.08 |
| 08/23/2020 | 1,260.47 | 1,269.29 | 1,255.54 | 1,257.82 |
| 08/24/2020 | 1,264.75 | 1,269.29 | 1,226.03 | 1,236.29 |
| 08/25/2020 | 1,234.06 | 1,251.95 | 1,228.74 | 1,246.03 |
| 08/26/2020 | 1,256.26 | 1,260.16 | 1,247.3 | 1,255.08 |
| 08/27/2020 | 1,258.88 | 1,259.71 | 1,236.43 | 1,241.56 |
| 08/30/2020 | 1,242.71 | 1,243.52 | 1,210.66 | 1,211.5 |
| 08/31/2020 | 1,215.44 | 1,223.48 | 1,197.07 | 1,222.19 |
| 09/01/2020 | 1,222.87 | 1,228.74 | 1,215.47 | 1,220.77 |
| 09/02/2020 | 1,222.98 | 1,228.94 | 1,210.55 | 1,212.7 |
| 09/03/2020 | 1,211.7 | 1,227.85 | 1,208.31 | 1,223.53 |
| 09/06/2020 | 1,226.47 | 1,233.37 | 1,223.6 | 1,231.87 |
| 09/07/2020 | 1,237.1 | 1,238.65 | 1,218.07 | 1,221.99 |
| 09/08/2020 | 1,221.18 | 1,234.83 | 1,219.43 | 1,234.47 |
| 09/09/2020 | 1,235.61 | 1,241.6 | 1,226.17 | 1,232.52 |
| 09/10/2020 | 1,233.87 | 1,239.13 | 1,229.36 | 1,237.19 |
| 09/13/2020 | 1,239.82 | 1,244.93 | 1,237.37 | 1,240.93 |
| 09/14/2020 | 1,243.79 | 1,252.95 | 1,226 | 1,241.78 |
| 09/15/2020 | 1,243.94 | 1,247.91 | 1,233.92 | 1,236.09 |
| 09/16/2020 | 1,236.69 | 1,240.76 | 1,228.72 | 1,240.76 |
| 09/17/2020 | 1,242.14 | 1,245.92 | 1,237.07 | 1,239.98 |
| 09/20/2020 | 1,239.33 | 1,243.74 | 1,212.39 | 1,213.17 |
| 09/21/2020 | 1,214.61 | 1,226.57 | 1,210.74 | 1,224.16 |
| 09/22/2020 | 1,229.56 | 1,239.49 | 1,225.84 | 1,231.71 |
| 09/23/2020 | 1,226.61 | 1,258.11 | 1,225.21 | 1,256.65 |
| 09/24/2020 | 1,268.7 | 1,276.81 | 1,262.52 | 1,262.52 |
| 09/27/2020 | 1,262.76 | 1,270.2 | 1,252 | 1,256.59 |
| 09/28/2020 | 1,259.34 | 1,267.84 | 1,244.73 | 1,257.71 |
| 09/29/2020 | 1,264.06 | 1,285.75 | 1,264.06 | 1,283.66 |
| 09/30/2020 | 1,287.87 | 1,296.6 | 1,279.74 | 1,280.73 |
| 10/01/2020 | 1,274.6 | 1,289.4 | 1,273.07 | 1,282.33 |
| 10/04/2020 | 1,287.98 | 1,298.67 | 1,287.98 | 1,297.89 |
| 10/05/2020 | 1,302.56 | 1,306.22 | 1,286.26 | 1,286.26 |
| 10/06/2020 | 1,281.05 | 1,286.49 | 1,277.75 | 1,282.11 |
| 10/07/2020 | 1,286.71 | 1,289.79 | 1,272.12 | 1,280 |
| 10/08/2020 | 1,281.95 | 1,298.7 | 1,279.95 | 1,297.65 |
| 10/11/2020 | 1,300.31 | 1,311.72 | 1,299.22 | 1,307.31 |
| 10/12/2020 | 1,308.28 | 1,308.58 | 1,294.64 | 1,297.3 |
| 10/13/2020 | 1,299.05 | 1,313.84 | 1,293.24 | 1,313.22 |
| 10/14/2020 | 1,311.79 | 1,313.92 | 1,294.52 | 1,299.92 |
| 10/15/2020 | 1,304.04 | 1,316.99 | 1,302.49 | 1,315.78 |
| 10/18/2020 | 1,318.12 | 1,335.89 | 1,318.12 | 1,329.97 |
| 10/19/2020 | 1,332.41 | 1,338.81 | 1,326.16 | 1,335.08 |
| 10/20/2020 | 1,345.78 | 1,347.36 | 1,333.94 | 1,336.89 |
| 10/21/2020 | 1,338.88 | 1,341.09 | 1,316.35 | 1,316.35 |
| 10/22/2020 | 1,318.22 | 1,321.96 | 1,295.3 | 1,305.37 |
| 10/25/2020 | 1,295.67 | 1,295.67 | 1,254.93 | 1,257.68 |
| 10/26/2020 | 1,256.91 | 1,271.9 | 1,248.69 | 1,266.53 |
| 10/27/2020 | 1,262.77 | 1,264.6 | 1,238.21 | 1,238.21 |
| 10/29/2020 | 1,231.35 | 1,231.35 | 1,204.7 | 1,222.03 |
| 11/01/2020 | 1,228.9 | 1,255.36 | 1,227.99 | 1,245.86 |
| 11/02/2020 | 1,250.44 | 1,275.54 | 1,234.1 | 1,269.2 |
| 11/03/2020 | 1,272.63 | 1,286.31 | 1,269.81 | 1,280.83 |
| 11/04/2020 | 1,283.94 | 1,296.2 | 1,275.71 | 1,290.03 |
| 11/05/2020 | 1,289.96 | 1,302.47 | 1,285.98 | 1,302.47 |
| 11/08/2020 | 1,331.22 | 1,358.98 | 1,325.3 | 1,355.9 |
| 11/09/2020 | 1,348.88 | 1,375.08 | 1,338.61 | 1,372.77 |
| 11/10/2020 | 1,381.14 | 1,432.95 | 1,379.61 | 1,426.83 |
| 11/11/2020 | 1,432.79 | 1,461.85 | 1,415.42 | 1,425.55 |
| 11/12/2020 | 1,430.61 | 1,445.6 | 1,421.98 | 1,442.64 |
| 11/15/2020 | 1,456.64 | 1,460.89 | 1,437.88 | 1,438.61 |
| 11/16/2020 | 1,435.22 | 1,437.09 | 1,397.46 | 1,397.52 |
| 11/17/2020 | 1,402.91 | 1,447.09 | 1,402.91 | 1,447.09 |
| 11/18/2020 | 1,444.86 | 1,489.67 | 1,427.46 | 1,470.78 |
| 11/19/2020 | 1,472.55 | 1,486.23 | 1,471.13 | 1,479.04 |
| 11/22/2020 | 1,483.08 | 1,488.37 | 1,443.37 | 1,460.64 |
| 11/23/2020 | 1,470.28 | 1,485.05 | 1,450.17 | 1,462.82 |
| 11/24/2020 | 1,472.63 | 1,488.67 | 1,468.24 | 1,471.17 |
| 11/25/2020 | 1,482.89 | 1,495.64 | 1,472.6 | 1,493.22 |
| 11/26/2020 | 1,499.36 | 1,502.88 | 1,473.62 | 1,477.58 |
| 11/29/2020 | 1,457.57 | 1,461.4 | 1,422.36 | 1,422.36 |
| 11/30/2020 | 1,443.9 | 1,470.45 | 1,424.32 | 1,470.45 |
| 12/01/2020 | 1,470.34 | 1,483.2 | 1,458.91 | 1,466.45 |
| 12/02/2020 | 1,467.18 | 1,479.96 | 1,453.18 | 1,473.17 |
| 12/03/2020 | 1,472.45 | 1,479.19 | 1,463.46 | 1,470.41 |
| 12/06/2020 | 1,468.17 | 1,474.5 | 1,460.65 | 1,467.58 |
| 12/07/2020 | 1,469.13 | 1,493.01 | 1,469.13 | 1,481.1 |
| 12/08/2020 | 1,483.6 | 1,509.31 | 1,483.6 | 1,495.33 |
| 12/09/2020 | 1,498.56 | 1,515.2 | 1,491.77 | 1,498.09 |
| 12/10/2020 | 1,496.84 | 1,520.94 | 1,485.25 | 1,520.94 |
| 12/13/2020 | 1,529.71 | 1,548.56 | 1,529.71 | 1,540.33 |
| 12/14/2020 | 1,545.24 | 1,552.93 | 1,535.17 | 1,546.98 |
| 12/15/2020 | 1,557.25 | 1,563.67 | 1,538.26 | 1,544.33 |
| 12/16/2020 | 1,556.56 | 1,560.34 | 1,543.7 | 1,551.12 |
| 12/17/2020 | 1,547.85 | 1,562.86 | 1,544.13 | 1,560.35 |
| 12/20/2020 | 1,552.44 | 1,552.44 | 1,510.18 | 1,528.48 |
| 12/21/2020 | 1,538.77 | 1,560.37 | 1,536.19 | 1,553.71 |
| 12/22/2020 | 1,557.12 | 1,569.69 | 1,557.12 | 1,566.4 |
| 12/23/2020 | 1,569.27 | 1,583.12 | 1,564.06 | 1,575.68 |
| 12/24/2020 | 1,579.01 | 1,588.7 | 1,572.27 | 1,575.5 |
| 12/27/2020 | 1,581.03 | 1,591.53 | 1,581.03 | 1,585.93 |
| 12/28/2020 | 1,588.86 | 1,614.87 | 1,582.04 | 1,614.7 |
| 12/29/2020 | 1,618.22 | 1,645.32 | 1,618.22 | 1,642.49 |
| 12/30/2020 | 1,642.84 | 1,648.25 | 1,629.58 | 1,635.97 |